OTC Markets OTCPK - Delayed Quote USD

Restaurant Brands New Zealand Limited (RTBRF)

Compare
2.2000
0.0000
(0.00%)
At close: January 31 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20252.20002.20002.20002.20002.2000-
Jan 30, 20252.20002.20002.20002.20002.2000-
Jan 29, 20252.20002.20002.20002.20002.2000-
Jan 28, 20252.20002.20002.20002.20002.2000-
Jan 27, 20251.99002.20001.99002.20002.20003,700
Jan 24, 20251.90001.90001.90001.90001.90003,500
Jan 23, 20252.23002.23002.23002.23002.2300-
Jan 22, 20252.23002.23002.23002.23002.2300-
Jan 21, 20252.23002.23002.23002.23002.2300-
Jan 17, 20252.23002.23002.23002.23002.2300-
Jan 16, 20252.23002.23002.23002.23002.2300-
Jan 15, 20252.23002.23002.23002.23002.2300-
Jan 14, 20252.23002.23002.23002.23002.2300-
Jan 13, 20252.23002.23002.23002.23002.2300-
Jan 10, 20252.23002.23002.23002.23002.2300-
Jan 8, 20252.23002.23002.23002.23002.2300-
Jan 7, 20252.23002.23002.23002.23002.2300-
Jan 6, 20252.23002.23002.23002.23002.2300-
Jan 3, 20252.23002.23002.23002.23002.2300-
Jan 2, 20252.23002.23002.23002.23002.2300200
Dec 31, 20241.57001.57001.57001.57001.5700-
Dec 30, 20241.57001.57001.57001.57001.5700-
Dec 27, 20241.57001.57001.57001.57001.5700-
Dec 26, 20241.57001.57001.57001.57001.5700-
Dec 24, 20241.57001.57001.57001.57001.5700-
Dec 23, 20241.57001.57001.57001.57001.5700-
Dec 20, 20241.57001.57001.57001.57001.5700-
Dec 19, 20241.57001.57001.57001.57001.5700-
Dec 18, 20241.57001.57001.57001.57001.5700-
Dec 17, 20241.57001.57001.57001.57001.5700-
Dec 16, 20241.57001.57001.57001.57001.5700-
Dec 13, 20241.57001.57001.57001.57001.5700-
Dec 12, 20241.57001.57001.57001.57001.5700-
Dec 11, 20241.57001.57001.57001.57001.5700-
Dec 10, 20241.57001.57001.57001.57001.5700-
Dec 9, 20241.57001.57001.57001.57001.5700-
Dec 6, 20241.57001.57001.57001.57001.5700-
Dec 5, 20241.57001.57001.57001.57001.5700-
Dec 4, 20241.57001.57001.57001.57001.57003,800
Dec 3, 20241.96001.96001.96001.96001.9600-
Dec 2, 20241.96001.96001.96001.96001.9600-
Nov 29, 20241.96001.96001.96001.96001.9600-
Nov 27, 20241.96001.96001.96001.96001.96003,800
Nov 26, 20241.77001.77001.77001.77001.7700-
Nov 25, 20241.77001.77001.77001.77001.7700-
Nov 22, 20241.77001.77001.77001.77001.770026,300
Nov 21, 20242.15002.15002.15002.15002.1500-
Nov 20, 20242.15002.15002.15002.15002.1500-
Nov 19, 20242.15002.15002.15002.15002.1500-
Nov 18, 20242.15002.15002.15002.15002.1500-
Nov 15, 20242.15002.15002.15002.15002.1500-
Nov 14, 20242.15002.15002.15002.15002.1500-
Nov 13, 20242.15002.15002.15002.15002.1500-
Nov 12, 20242.15002.15002.15002.15002.1500-
Nov 11, 20242.15002.15002.15002.15002.1500-
Nov 8, 20242.15002.15002.15002.15002.1500-
Nov 7, 20242.15002.15002.15002.15002.1500-
Nov 6, 20242.15002.15002.15002.15002.1500-
Nov 5, 20242.15002.15002.15002.15002.1500-
Nov 4, 20242.15002.15002.15002.15002.1500-
Nov 1, 20242.15002.15002.15002.15002.1500-
Oct 31, 20242.15002.15002.15002.15002.1500-
Oct 30, 20242.15002.15002.15002.15002.1500-
Oct 29, 20242.15002.15002.15002.15002.1500-
Oct 28, 20242.15002.15002.15002.15002.1500-
Oct 25, 20242.15002.15002.15002.15002.1500-
Oct 24, 20242.15002.15002.15002.15002.1500-
Oct 23, 20242.15002.15002.15002.15002.1500-
Oct 22, 20242.15002.15002.15002.15002.1500-
Oct 21, 20242.15002.15002.15002.15002.1500-
Oct 18, 20242.15002.15002.15002.15002.1500-
Oct 17, 20242.15002.15002.15002.15002.1500-
Oct 16, 20242.15002.15002.15002.15002.1500-
Oct 15, 20242.15002.15002.15002.15002.1500-
Oct 14, 20242.15002.15002.15002.15002.1500-
Oct 11, 20242.15002.15002.15002.15002.1500-
Oct 10, 20242.15002.15002.15002.15002.1500-
Oct 9, 20242.15002.15002.15002.15002.1500-
Oct 8, 20242.15002.15002.15002.15002.1500-
Oct 7, 20242.15002.15002.15002.15002.1500-
Oct 4, 20242.15002.15002.15002.15002.1500-
Oct 3, 20242.15002.15002.15002.15002.1500-
Oct 2, 20242.15002.15002.15002.15002.1500-
Oct 1, 20242.15002.15002.15002.15002.1500-
Sep 30, 20242.15002.15002.15002.15002.1500-
Sep 27, 20242.15002.15002.15002.15002.1500-
Sep 26, 20242.15002.15002.15002.15002.1500-
Sep 25, 20242.15002.15002.15002.15002.1500-
Sep 24, 20242.15002.15002.15002.15002.1500-
Sep 23, 20242.15002.15002.15002.15002.1500-
Sep 20, 20242.15002.15002.15002.15002.1500-
Sep 19, 20242.15002.15002.15002.15002.1500-
Sep 18, 20242.15002.15002.15002.15002.1500-
Sep 17, 20242.15002.15002.15002.15002.15002,300
Sep 16, 20241.73001.73001.73001.73001.7300-
Sep 13, 20241.73001.73001.73001.73001.7300-
Sep 12, 20241.73001.73001.73001.73001.7300-
Sep 11, 20241.73001.73001.73001.73001.7300-
Sep 10, 20241.73001.73001.73001.73001.7300-
Sep 9, 20241.73001.73001.73001.73001.7300-
Sep 6, 20241.73001.73001.73001.73001.7300-
Sep 5, 20241.73001.73001.73001.73001.7300-
Sep 4, 20241.73001.73001.73001.73001.7300-
Sep 3, 20241.73001.73001.73001.73001.7300-
Aug 30, 20241.73001.73001.73001.73001.7300-
Aug 29, 20241.73001.73001.73001.73001.7300-
Aug 28, 20241.73001.73001.73001.73001.7300-
Aug 27, 20241.73001.73001.73001.73001.73005,000
Aug 26, 20241.90001.90001.90001.90001.9000-
Aug 23, 20241.90001.90001.90001.90001.9000-
Aug 22, 20241.90001.90001.90001.90001.9000-
Aug 21, 20241.90001.90001.90001.90001.9000-
Aug 20, 20241.90001.90001.90001.90001.9000-
Aug 19, 20241.90001.90001.90001.90001.9000-
Aug 16, 20241.90001.90001.90001.90001.90001,300
Aug 15, 20241.86001.86001.86001.86001.8600-
Aug 14, 20241.86001.86001.86001.86001.8600-
Aug 13, 20241.86001.86001.86001.86001.8600-
Aug 12, 20241.86001.86001.86001.86001.8600-
Aug 9, 20241.86001.86001.86001.86001.8600-
Aug 8, 20241.86001.86001.86001.86001.8600100
Aug 7, 20241.78001.78001.78001.78001.7800-
Aug 6, 20241.78001.78001.78001.78001.7800-
Aug 5, 20241.78001.78001.78001.78001.7800-
Aug 2, 20241.78001.78001.78001.78001.7800-
Aug 1, 20241.78001.78001.78001.78001.7800-
Jul 31, 20241.78001.78001.78001.78001.7800-
Jul 30, 20241.78001.78001.78001.78001.7800-
Jul 29, 20241.78001.78001.78001.78001.7800-
Jul 26, 20241.78001.78001.78001.78001.7800-
Jul 25, 20241.78001.78001.78001.78001.7800-
Jul 24, 20241.78001.78001.78001.78001.7800-
Jul 23, 20241.78001.78001.78001.78001.7800-
Jul 22, 20241.78001.78001.78001.78001.7800-
Jul 19, 20241.78001.78001.78001.78001.7800-
Jul 18, 20241.78001.78001.78001.78001.78004,500
Jul 17, 20241.56001.56001.56001.56001.56001,600
Jul 16, 20241.71001.71001.71001.71001.7100100
Jul 15, 20241.70001.70001.70001.70001.7000-
Jul 12, 20241.70001.70001.70001.70001.7000-
Jul 11, 20241.70001.70001.70001.70001.7000-
Jul 10, 20241.70001.70001.70001.70001.7000-
Jul 9, 20241.70001.70001.70001.70001.7000-
Jul 8, 20241.70001.70001.70001.70001.7000-
Jul 5, 20241.70001.70001.70001.70001.7000-
Jul 3, 20241.70001.70001.70001.70001.700021,000
Jul 2, 20241.72001.72001.72001.72001.7200-
Jul 1, 20241.72001.72001.72001.72001.72005,500
Jun 28, 20241.87001.87001.87001.87001.8700-
Jun 27, 20241.87001.87001.87001.87001.8700-
Jun 26, 20241.87001.87001.87001.87001.8700-
Jun 25, 20241.87001.87001.87001.87001.8700-
Jun 24, 20241.87001.87001.87001.87001.8700-
Jun 21, 20241.87001.87001.87001.87001.8700-
Jun 20, 20241.87001.87001.87001.87001.8700-
Jun 18, 20241.87001.87001.87001.87001.8700-
Jun 17, 20241.87001.87001.87001.87001.870010,000
Jun 14, 20242.03002.03002.03002.03002.0300-
Jun 13, 20242.03002.03002.03002.03002.0300-
Jun 12, 20242.03002.03002.03002.03002.0300-
Jun 11, 20242.03002.03002.03002.03002.0300-
Jun 10, 20242.03002.03002.03002.03002.0300-
Jun 7, 20242.03002.03002.03002.03002.0300-
Jun 6, 20242.03002.03002.03002.03002.0300-
Jun 5, 20242.03002.03002.03002.03002.0300-
Jun 4, 20242.03002.03002.03002.03002.0300-
Jun 3, 20242.03002.03002.03002.03002.0300-
May 31, 20242.03002.03002.03002.03002.0300-
May 30, 20242.03002.03002.03002.03002.0300-
May 29, 20242.03002.03002.03002.03002.0300500
May 28, 20242.01002.01002.01002.01002.0100-
May 24, 20242.01002.01002.01002.01002.0100800
May 23, 20242.06002.06002.06002.06002.0600-
May 22, 20242.06002.06002.06002.06002.0600-
May 21, 20242.06002.06002.06002.06002.06003,300
May 20, 20242.17002.17002.17002.17002.1700-
May 17, 20242.17002.17002.17002.17002.1700-
May 16, 20242.17002.17002.17002.17002.1700-
May 15, 20242.17002.17002.17002.17002.1700-
May 14, 20242.17002.17002.17002.17002.1700-
May 13, 20242.17002.17002.17002.17002.1700-
May 10, 20242.17002.17002.17002.17002.1700-
May 9, 20242.17002.17002.17002.17002.1700-
May 8, 20242.17002.17002.17002.17002.1700-
May 7, 20242.17002.17002.17002.17002.1700-
May 6, 20242.17002.17002.17002.17002.1700-
May 3, 20242.17002.17002.17002.17002.1700-
May 2, 20242.17002.17002.17002.17002.1700-
May 1, 20242.17002.17002.17002.17002.1700-
Apr 30, 20242.17002.17002.17002.17002.1700-
Apr 29, 20242.17002.17002.17002.17002.1700500
Apr 26, 20242.00002.00002.00002.00002.0000-
Apr 25, 20242.00002.00002.00002.00002.0000-
Apr 24, 20242.00002.00002.00002.00002.0000-
Apr 23, 20242.00002.00002.00002.00002.0000-
Apr 22, 20242.00002.00002.00002.00002.0000-
Apr 19, 20242.00002.00002.00002.00002.0000700
Apr 18, 20241.99001.99001.99001.99001.9900-
Apr 17, 20241.99001.99001.99001.99001.9900-
Apr 16, 20241.99001.99001.99001.99001.99002,200
Apr 15, 20242.05002.05002.05002.05002.0500-
Apr 12, 20242.05002.05002.05002.05002.0500-
Apr 11, 20242.05002.05002.05002.05002.0500-
Apr 10, 20242.05002.05002.05002.05002.0500-
Apr 9, 20242.05002.05002.05002.05002.0500-
Apr 8, 20242.05002.05002.05002.05002.050015,000
Apr 5, 20242.01002.01002.01002.01002.0100-
Apr 4, 20242.01002.01002.01002.01002.0100-
Apr 3, 20242.01002.01002.01002.01002.0100-
Apr 2, 20242.01002.01002.01002.01002.01006,500
Apr 1, 20241.97001.97001.97001.97001.9700-
Mar 28, 20241.97001.97001.97001.97001.9700-
Mar 27, 20241.97001.97001.97001.97001.9700-
Mar 26, 20241.97001.97001.97001.97001.9700-
Mar 25, 20241.97001.97001.97001.97001.9700-
Mar 22, 20241.97001.97001.97001.97001.9700-
Mar 21, 20241.97001.97001.97001.97001.9700-
Mar 20, 20241.97001.97001.97001.97001.9700-
Mar 19, 20241.97001.97001.97001.97001.9700-
Mar 18, 20241.97001.97001.97001.97001.9700-
Mar 15, 20241.97001.97001.97001.97001.9700-
Mar 14, 20241.97001.97001.97001.97001.9700-
Mar 13, 20241.97001.97001.97001.97001.970011,200
Mar 12, 20241.89001.89001.89001.89001.8900-
Mar 11, 20241.89001.89001.89001.89001.8900-
Mar 8, 20241.89001.89001.89001.89001.8900-
Mar 7, 20241.89001.89001.89001.89001.8900-
Mar 6, 20241.89001.89001.89001.89001.89004,000
Mar 5, 20241.89001.89001.80001.86001.860031,400
Mar 4, 20242.28002.28002.28002.28002.2800-
Mar 1, 20242.28002.28002.28002.28002.2800-
Feb 29, 20242.28002.28002.28002.28002.2800-
Feb 28, 20242.28002.28002.28002.28002.2800-
Feb 27, 20242.28002.28002.28002.28002.2800-
Feb 26, 20242.28002.28002.28002.28002.2800-
Feb 23, 20242.28002.28002.28002.28002.2800-
Feb 22, 20242.28002.28002.28002.28002.2800-
Feb 21, 20242.28002.28002.28002.28002.2800-
Feb 20, 20242.28002.28002.28002.28002.2800-
Feb 16, 20242.28002.28002.28002.28002.2800500
Feb 15, 20242.30002.30002.30002.30002.3000-
Feb 14, 20242.30002.30002.30002.30002.3000-
Feb 13, 20242.30002.30002.30002.30002.3000-
Feb 12, 20242.30002.30002.30002.30002.3000-
Feb 9, 20242.30002.30002.30002.30002.3000-
Feb 8, 20242.30002.30002.30002.30002.3000-
Feb 7, 20242.30002.30002.30002.30002.300027,500
Feb 6, 20242.40002.40002.40002.40002.4000-
Feb 5, 20242.40002.40002.40002.40002.4000-
Feb 2, 20242.40002.40002.40002.40002.4000-
Feb 1, 20242.40002.40002.40002.40002.4000-

Related Tickers

ELROF Elior Group SA
3.4320
0.00%
 
MRTPY Marston's PLC
4.2800
0.00%
 
CCC.NZ Cooks Coffee Company Limited
0.2700
-3.57%
 
MARZF Marston's PLC
0.5477
0.00%
 
SCUPF Aegis Brands Inc.
0.2900
0.00%
 
MBPFF Mitchells & Butlers plc
3.0500
0.00%
 
SVR.NZ Savor Limited
0.2100
0.00%
 
BDVB Bagger Dave's Burger Tavern, Inc.
0.0572
0.00%
 
5KI.SI Soup Holdings Limited
0.0690
+9.52%
 
MEAL3.SA International Meal Company Alimentação S.A.
1.0100
0.00%